Bodegas Riojanas, S.A. (BME:RIO)
Spain flag Spain · Delayed Price · Currency is EUR
3.020
+0.020 (0.65%)
Oct 28, 2025, 4:18 PM CET

Bodegas Riojanas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.003.063.003.023.020.67%8,873
Oct 27, 20253.073.073.003.003.00-0.33%13,657
Oct 24, 20253.033.033.003.013.01-0.33%10,068
Oct 23, 20253.013.053.013.023.02-2.58%8,650
Oct 22, 20253.053.103.003.103.10-0.32%8,055
Oct 21, 20253.013.133.013.113.111.63%3,011
Oct 20, 20253.123.123.063.063.06-1.92%4,207
Oct 17, 20253.183.183.003.123.12-2.19%23,180
Oct 16, 20253.073.283.073.193.19-0.31%12,335
Oct 15, 20253.173.203.033.203.20-8,999
Oct 14, 20253.203.253.203.203.20-2.74%22,785
Oct 13, 20253.163.293.163.293.292.49%8,221
Oct 10, 20253.213.213.213.213.21-2.43%1,284
Oct 9, 20253.293.293.213.293.29-146
Oct 8, 20253.293.293.293.293.29-420
Oct 7, 20253.273.293.273.293.292.81%1,849
Oct 6, 20253.203.283.203.203.20-2.74%22,417
Oct 3, 20253.123.313.103.293.292.81%6,697
Oct 2, 20253.093.203.093.203.200.31%797
Oct 1, 20253.193.193.193.193.191.27%537
Sep 30, 20253.203.203.153.153.15-771
Sep 29, 20253.153.163.153.153.15-1.56%3,423
Sep 26, 20253.153.203.153.203.20-48
Sep 25, 20253.203.203.203.203.20-1,417
Sep 24, 20253.203.203.203.203.201.59%1,869
Sep 23, 20253.153.153.153.153.15--
Sep 22, 20253.153.153.153.153.15-1.25%784
Sep 19, 20253.193.193.193.193.190.63%3,034
Sep 18, 20253.173.173.173.173.17--
Sep 17, 20253.203.203.173.173.17-1,625
Sep 16, 20253.173.173.173.173.17-0.94%2,940
Sep 15, 20253.203.203.203.203.20--
Sep 12, 20253.203.203.163.203.20-1.84%1,613
Sep 11, 20253.163.263.163.263.26-294
Sep 10, 20253.213.263.143.263.26-2.69%3,977
Sep 9, 20253.303.363.303.353.355.68%1,143
Sep 8, 20253.173.183.173.173.17-3.94%686
Sep 5, 20253.303.303.103.303.301.23%6,583
Sep 4, 20253.263.263.263.263.26-5
Sep 3, 20253.263.263.263.263.26--
Sep 2, 20253.303.303.263.263.26-1.21%2,326
Sep 1, 20253.313.313.213.303.303.12%924
Aug 29, 20253.313.313.313.203.20-295
Aug 28, 20253.323.323.203.203.20-441
Aug 27, 20253.323.323.203.203.20-1.84%939
Aug 26, 20253.263.263.263.263.26--
Aug 25, 20253.323.323.323.263.26-3,381
Aug 22, 20253.213.263.153.263.261.87%1,674
Aug 21, 20253.203.203.203.203.20-4.19%5,011
Aug 20, 20253.223.363.113.343.342.77%4,447